45,197$
0,48%
Echtzeit-Aktienkurs Magna International Inc.
Bid:
Ask:
Aktienkurse zur Magna International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 43,27 | 45,10 | 43,11 | 44,98 | 2,37% | 1.421.985,00 |
| 13.10.2025 | 44,30 | 44,53 | 43,80 | 43,94 | 0,92% | 544.987,00 |
| 10.10.2025 | 44,92 | 44,93 | 43,44 | 43,54 | -2,25% | 1.100.183,00 |
| 09.10.2025 | 46,01 | 46,26 | 44,29 | 44,54 | -3,57% | 1.588.456,00 |
| 08.10.2025 | 46,61 | 46,70 | 45,99 | 46,19 | -0,77% | 1.600.591,00 |
| 07.10.2025 | 49,00 | 49,18 | 46,44 | 46,55 | -5,39% | 2.847.162,00 |
| 06.10.2025 | 49,32 | 49,80 | 48,86 | 49,20 | 0,50% | 1.417.567,00 |
| 03.10.2025 | 48,54 | 48,96 | 48,46 | 48,96 | 0,94% | - |
| 02.10.2025 | 47,78 | 48,52 | 47,58 | 48,50 | 2,15% | 1.485.141,00 |
| 01.10.2025 | 47,10 | 47,57 | 47,00 | 47,48 | 0,21% | 1.790.299,00 |
| 30.09.2025 | 46,91 | 47,41 | 46,76 | 47,38 | 0,94% | 1.178.913,00 |
| 29.09.2025 | 46,85 | 47,17 | 46,36 | 46,94 | 0,69% | 1.941.287,00 |
| 26.09.2025 | 46,64 | 46,77 | 46,05 | 46,62 | 0,13% | 2.162.919,00 |
| 25.09.2025 | 46,07 | 46,63 | 45,58 | 46,56 | 1,15% | 1.177.914,00 |
| 24.09.2025 | 46,05 | 46,45 | 45,80 | 46,03 | -0,39% | 1.227.677,00 |
| 23.09.2025 | 46,42 | 46,87 | 46,13 | 46,21 | -0,43% | 1.148.279,00 |
| 22.09.2025 | 46,59 | 46,93 | 46,35 | 46,41 | -1,13% | 1.271.906,00 |
| 19.09.2025 | 47,73 | 47,79 | 46,81 | 46,94 | -0,82% | 1.612.176,00 |
| 18.09.2025 | 47,05 | 47,45 | 46,80 | 47,33 | 1,24% | 1.043.899,00 |
| 17.09.2025 | 46,31 | 47,54 | 46,18 | 46,75 | 1,30% | 1.422.721,00 |
| 16.09.2025 | 46,86 | 47,09 | 46,09 | 46,15 | -1,54% | 2.101.796,00 |
| 15.09.2025 | 46,52 | 46,89 | 46,37 | 46,87 | 1,06% | 1.348.938,00 |
| 12.09.2025 | 46,40 | 46,61 | 46,10 | 46,38 | -0,88% | 1.078.043,00 |
| 11.09.2025 | 45,75 | 46,96 | 45,75 | 46,79 | 2,18% | 1.499.670,00 |
| 10.09.2025 | 45,72 | 46,05 | 45,33 | 45,79 | -0,43% | 1.556.669,00 |
| 09.09.2025 | 46,06 | 46,11 | 45,57 | 45,99 | -0,15% | 2.132.306,00 |
| 08.09.2025 | 45,99 | 46,13 | 45,17 | 46,06 | 0,39% | 1.133.077,00 |
| 05.09.2025 | 45,64 | 46,08 | 45,33 | 45,88 | 1,17% | 2.572.582,00 |
| 04.09.2025 | 45,05 | 45,41 | 44,83 | 45,35 | 0,78% | 4.551.049,00 |
| 03.09.2025 | 45,43 | 45,99 | 44,98 | 45,00 | -1,03% | 2.007.309,00 |
| 02.09.2025 | 45,13 | 45,54 | 44,99 | 45,47 | -0,94% | 1.004.561,00 |
| 29.08.2025 | 45,62 | 46,23 | 45,62 | 45,90 | -0,11% | 1.184.055,00 |
| 28.08.2025 | 46,46 | 46,70 | 45,48 | 45,95 | -0,73% | 1.035.862,00 |
| 27.08.2025 | 46,46 | 46,75 | 46,00 | 46,29 | -0,13% | 906.253,00 |
| 26.08.2025 | 46,11 | 46,62 | 46,05 | 46,35 | 0,39% | 706.081,00 |
| 25.08.2025 | 45,96 | 46,43 | 45,75 | 46,17 | 0,20% | 1.044.425,00 |
| 22.08.2025 | 44,45 | 46,19 | 44,30 | 46,08 | 4,25% | 1.398.369,00 |
| 21.08.2025 | 44,06 | 44,49 | 43,67 | 44,20 | -0,27% | 566.811,00 |
| 20.08.2025 | 44,12 | 44,62 | 44,12 | 44,32 | -0,31% | 871.202,00 |
| 19.08.2025 | 44,09 | 44,74 | 44,07 | 44,46 | 1,02% | 769.553,00 |
| 18.08.2025 | 44,03 | 44,52 | 43,94 | 44,01 | -0,68% | 961.558,00 |
| 15.08.2025 | 44,31 | 44,55 | 44,00 | 44,31 | -0,92% | 786.772,00 |
| 14.08.2025 | 44,30 | 44,74 | 44,16 | 44,72 | -0,73% | 1.076.319,00 |
| 13.08.2025 | 44,12 | 45,33 | 44,08 | 45,05 | 2,25% | 1.917.760,00 |
| 12.08.2025 | 42,45 | 44,11 | 42,35 | 44,06 | 4,23% | 2.028.852,00 |
| 11.08.2025 | 42,48 | 42,79 | 42,00 | 42,27 | -0,47% | 810.957,00 |
| 08.08.2025 | 42,64 | 42,64 | 42,09 | 42,47 | -0,19% | 930.238,00 |
| 07.08.2025 | 42,45 | 42,67 | 42,17 | 42,55 | 1,31% | 1.134.718,00 |
| 06.08.2025 | 41,96 | 42,28 | 41,69 | 42,00 | 0,55% | 1.321.953,00 |
| 05.08.2025 | 41,76 | 42,19 | 41,25 | 41,77 | 0,85% | 1.678.029,00 |
| 04.08.2025 | 41,40 | 41,69 | 40,87 | 41,42 | 0,24% | 1.590.564,00 |
| 01.08.2025 | 42,51 | 42,57 | 40,75 | 41,32 | 0,78% | 3.740.268,00 |
| 31.07.2025 | 40,61 | 41,25 | 40,51 | 41,00 | 0,51% | 3.138.522,00 |
| 30.07.2025 | 41,61 | 41,61 | 40,74 | 40,79 | -1,71% | 1.718.500,00 |
| 29.07.2025 | 42,50 | 42,57 | 41,47 | 41,50 | -2,38% | 1.578.155,00 |
| 28.07.2025 | 42,67 | 42,87 | 42,32 | 42,51 | -0,21% | 740.431,00 |
| 25.07.2025 | 42,79 | 42,92 | 42,03 | 42,60 | -0,37% | 1.377.192,00 |
| 24.07.2025 | 43,00 | 43,33 | 42,70 | 42,76 | -2,02% | 685.583,00 |
| 23.07.2025 | 42,65 | 43,64 | 42,38 | 43,64 | 3,81% | 1.584.541,00 |
| 22.07.2025 | 41,43 | 42,19 | 41,34 | 42,04 | 0,98% | 972.298,00 |
| 21.07.2025 | 41,74 | 41,99 | 41,43 | 41,63 | 0,56% | 1.106.833,00 |
| 18.07.2025 | 42,51 | 42,81 | 41,30 | 41,40 | -2,89% | 1.288.491,00 |
| 17.07.2025 | 42,08 | 42,78 | 41,96 | 42,63 | 1,31% | 1.198.663,00 |
| 16.07.2025 | 42,03 | 42,23 | 41,54 | 42,08 | 0,24% | 796.263,00 |
| 15.07.2025 | 42,80 | 42,97 | 41,98 | 41,98 | -1,27% | 1.326.855,00 |
| 14.07.2025 | 41,67 | 42,61 | 41,50 | 42,52 | 1,33% | 1.228.949,00 |
| 11.07.2025 | 42,14 | 42,23 | 41,35 | 41,96 | -1,29% | 892.893,00 |
| 10.07.2025 | 42,35 | 43,17 | 42,23 | 42,51 | 0,66% | 1.168.159,00 |
| 09.07.2025 | 42,04 | 42,29 | 41,66 | 42,23 | 1,42% | 1.262.355,00 |
| 08.07.2025 | 41,18 | 42,31 | 41,08 | 41,64 | 1,78% | 1.304.842,00 |
| 07.07.2025 | 40,90 | 41,32 | 40,44 | 40,91 | -1,71% | 972.811,00 |
| 03.07.2025 | 41,92 | 42,00 | 41,34 | 41,62 | -0,31% | 832.035,00 |
| 02.07.2025 | 39,93 | 41,79 | 39,83 | 41,75 | 4,30% | 1.854.957,00 |
| 01.07.2025 | 38,64 | 40,63 | 38,50 | 40,03 | 3,68% | 1.617.687,00 |
| 30.06.2025 | 38,46 | 38,68 | 38,22 | 38,61 | 0,42% | 1.338.878,00 |
| 27.06.2025 | 38,26 | 39,03 | 37,87 | 38,45 | 0,44% | 2.458.809,00 |
| 26.06.2025 | 37,63 | 38,29 | 37,56 | 38,28 | 2,03% | 906.634,00 |
| 25.06.2025 | 37,70 | 37,72 | 37,16 | 37,52 | -0,24% | 798.074,00 |
| 24.06.2025 | 37,64 | 38,01 | 37,53 | 37,61 | 0,59% | 1.436.908,00 |
| 23.06.2025 | 36,85 | 37,52 | 36,74 | 37,39 | 0,51% | 780.390,00 |
| 20.06.2025 | 37,89 | 37,89 | 37,04 | 37,20 | -1,12% | 1.048.176,00 |
| 18.06.2025 | 37,34 | 37,87 | 37,18 | 37,62 | 0,97% | 1.618.269,00 |
| 17.06.2025 | 37,67 | 37,68 | 36,99 | 37,26 | -1,61% | 1.179.127,00 |
| 16.06.2025 | 38,01 | 38,18 | 37,67 | 37,87 | 1,47% | 1.629.077,00 |
| 13.06.2025 | 38,09 | 38,48 | 37,22 | 37,32 | -3,04% | 1.151.402,00 |
| 12.06.2025 | 38,06 | 38,60 | 37,86 | 38,49 | 0,21% | 977.300,00 |
| 11.06.2025 | 38,57 | 38,96 | 38,32 | 38,41 | -0,18% | 1.382.814,00 |
| 10.06.2025 | 37,56 | 38,64 | 37,28 | 38,48 | 3,30% | 2.316.126,00 |
| 09.06.2025 | 36,89 | 37,44 | 36,80 | 37,25 | 1,72% | 1.706.111,00 |
| 06.06.2025 | 36,48 | 37,03 | 36,31 | 36,62 | 1,33% | 981.136,00 |
| 05.06.2025 | 36,19 | 36,34 | 35,86 | 36,14 | -0,28% | 1.195.345,00 |
| 04.06.2025 | 36,57 | 36,57 | 36,06 | 36,24 | -0,30% | 909.267,00 |
| 03.06.2025 | 35,42 | 36,92 | 35,34 | 36,35 | 2,31% | 1.425.639,00 |
| 02.06.2025 | 36,02 | 36,02 | 35,34 | 35,53 | -2,07% | 2.142.348,00 |
| 30.05.2025 | 36,17 | 36,60 | 35,97 | 36,28 | -0,22% | 1.960.400,00 |
| 29.05.2025 | 36,65 | 36,65 | 36,18 | 36,36 | 0,86% | 1.227.323,00 |
| 28.05.2025 | 36,41 | 36,46 | 36,02 | 36,05 | -1,29% | 1.674.248,00 |
| 27.05.2025 | 36,19 | 36,55 | 35,95 | 36,52 | 3,02% | 2.692.779,00 |
| 23.05.2025 | 34,94 | 35,58 | 34,94 | 35,45 | -0,62% | 1.745.900,00 |
| 22.05.2025 | 35,59 | 35,82 | 35,38 | 35,67 | 0,17% | 7.092.752,00 |